Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.950 | 6.000 | 5.830 | 5.940 | 5.940 | 381,000 |
| 2025-02-12 | 5.650 | 5.940 | 5.640 | 5.910 | 5.910 | 653,400 |
| 2025-02-11 | 5.790 | 5.820 | 5.680 | 5.690 | 5.690 | 230,600 |
| 2025-02-10 | 5.840 | 5.900 | 5.780 | 5.840 | 5.840 | 317,600 |
| 2025-02-07 | 5.750 | 5.840 | 5.690 | 5.720 | 5.720 | 321,200 |
| 2025-02-06 | 5.680 | 5.720 | 5.540 | 5.710 | 5.710 | 370,500 |
| 2025-02-05 | 5.370 | 5.640 | 5.360 | 5.580 | 5.580 | 604,400 |
| 2025-02-04 | 5.310 | 5.340 | 5.240 | 5.310 | 5.310 | 466,600 |
| 2025-02-03 | 5.360 | 5.470 | 5.260 | 5.260 | 5.260 | 245,000 |
| 2025-01-31 | 5.500 | 5.520 | 5.370 | 5.410 | 5.410 | 194,400 |
| 2025-01-30 | 5.500 | 5.520 | 5.370 | 5.480 | 5.480 | 442,900 |
| 2025-01-29 | 5.230 | 5.360 | 5.220 | 5.300 | 5.300 | 224,900 |
| 2025-01-28 | 5.100 | 5.260 | 5.100 | 5.240 | 5.240 | 227,400 |
| 2025-01-27 | 5.280 | 5.280 | 5.080 | 5.130 | 5.130 | 252,400 |
| 2025-01-24 | 5.250 | 5.370 | 5.250 | 5.330 | 5.330 | 230,600 |
| 2025-01-23 | 5.230 | 5.270 | 5.160 | 5.210 | 5.210 | 195,900 |
| 2025-01-22 | 5.330 | 5.360 | 5.210 | 5.280 | 5.280 | 165,700 |
| 2025-01-21 | 5.250 | 5.380 | 5.240 | 5.340 | 5.340 | 188,000 |
| 2025-01-20 | 5.200 | 5.300 | 5.120 | 5.300 | 5.300 | 104,700 |
| 2025-01-17 | 5.220 | 5.330 | 5.170 | 5.210 | 5.210 | 237,800 |
| 2025-01-16 | 5.470 | 5.530 | 5.180 | 5.270 | 5.270 | 271,500 |
| 2025-01-15 | 5.540 | 5.540 | 5.340 | 5.410 | 5.410 | 126,500 |
| 2025-01-14 | 5.160 | 5.400 | 5.160 | 5.390 | 5.390 | 442,100 |
| 2025-01-13 | 5.300 | 5.310 | 5.150 | 5.150 | 5.150 | 309,300 |
| 2025-01-10 | 5.540 | 5.590 | 5.370 | 5.370 | 5.370 | 176,500 |
| 2025-01-09 | 5.500 | 5.570 | 5.450 | 5.490 | 5.490 | 123,000 |
| 2025-01-08 | 5.270 | 5.480 | 5.270 | 5.470 | 5.470 | 226,400 |
| 2025-01-07 | 5.260 | 5.400 | 5.180 | 5.250 | 5.250 | 201,100 |
| 2025-01-06 | 5.250 | 5.350 | 5.160 | 5.160 | 5.160 | 245,500 |
| 2025-01-03 | 5.250 | 5.300 | 5.210 | 5.300 | 5.300 | 193,000 |
| 2025-01-02 | 5.110 | 5.290 | 5.110 | 5.260 | 5.260 | 187,600 |
| 2024-12-31 | 4.900 | 5.060 | 4.900 | 5.040 | 5.040 | 305,000 |
| 2024-12-30 | 5.050 | 5.110 | 4.900 | 4.920 | 4.920 | 340,100 |
| 2024-12-27 | 5.060 | 5.110 | 4.990 | 5.110 | 5.110 | 217,600 |
| 2024-12-24 | 5.100 | 5.100 | 4.980 | 5.100 | 5.100 | 95,100 |
| 2024-12-23 | 4.890 | 5.040 | 4.890 | 5.000 | 5.000 | 409,300 |
| 2024-12-20 | 4.790 | 5.080 | 4.760 | 5.000 | 5.000 | 793,000 |
| 2024-12-19 | 5.170 | 5.180 | 4.740 | 4.780 | 4.780 | 656,100 |
| 2024-12-18 | 5.330 | 5.460 | 5.130 | 5.130 | 5.130 | 454,300 |
| 2024-12-17 | 5.270 | 5.460 | 5.210 | 5.430 | 5.430 | 311,600 |
| 2024-12-16 | 5.430 | 5.460 | 5.300 | 5.320 | 5.320 | 262,300 |
| 2024-12-13 | 5.510 | 5.510 | 5.280 | 5.400 | 5.400 | 201,900 |
| 2024-12-12 | 5.720 | 5.770 | 5.500 | 5.520 | 5.520 | 305,900 |
| 2024-12-11 | 5.620 | 5.850 | 5.620 | 5.830 | 5.830 | 402,400 |
| 2024-12-10 | 5.550 | 5.680 | 5.540 | 5.600 | 5.600 | 359,100 |
| 2024-12-09 | 5.460 | 5.750 | 5.460 | 5.500 | 5.500 | 343,000 |
| 2024-12-06 | 5.310 | 5.370 | 5.230 | 5.360 | 5.360 | 227,400 |
| 2024-12-05 | 5.240 | 5.370 | 5.240 | 5.330 | 5.330 | 144,900 |
| 2024-12-04 | 5.310 | 5.390 | 5.240 | 5.250 | 5.250 | 277,200 |
| 2024-12-03 | 5.150 | 5.370 | 5.150 | 5.360 | 5.360 | 373,800 |
| 2024-12-02 | 5.330 | 5.340 | 5.100 | 5.100 | 5.100 | 325,900 |
| 2024-11-29 | 5.370 | 5.470 | 5.310 | 5.390 | 5.390 | 665,500 |
| 2024-11-28 | 5.590 | 5.600 | 5.240 | 5.310 | 5.310 | 701,700 |
| 2024-11-27 | 5.750 | 5.830 | 5.700 | 5.700 | 5.700 | 182,400 |
| 2024-11-26 | 5.710 | 5.770 | 5.670 | 5.720 | 5.720 | 174,700 |
| 2024-11-25 | 5.740 | 5.750 | 5.580 | 5.740 | 5.740 | 637,900 |
| 2024-11-22 | 5.850 | 5.930 | 5.800 | 5.870 | 5.870 | 251,500 |
| 2024-11-21 | 5.830 | 5.850 | 5.700 | 5.850 | 5.850 | 375,600 |
| 2024-11-20 | 5.780 | 5.850 | 5.740 | 5.770 | 5.770 | 193,300 |
| 2024-11-19 | 5.790 | 5.810 | 5.710 | 5.800 | 5.800 | 220,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-30 | 0.0150 CAD |
| 2022-07-28 | 0.0150 CAD |
| 2022-06-29 | 0.0150 CAD |
| 2022-05-30 | 0.0150 CAD |
| 2022-04-28 | 0.0150 CAD |
| 2022-03-30 | 0.0150 CAD |
| 2022-02-25 | 0.0150 CAD |
| 2022-01-28 | 0.0150 CAD |
| 2021-12-30 | 0.0150 CAD |
| 2021-11-29 | 0.0150 CAD |
| 2021-10-28 | 0.0150 CAD |
| 2021-09-28 | 0.0150 CAD |
| 2021-08-30 | 0.0150 CAD |
| 2021-07-29 | 0.0150 CAD |
| 2021-06-29 | 0.0150 CAD |
| 2021-05-28 | 0.0150 CAD |
| 2021-04-29 | 0.0150 CAD |
| 2021-03-30 | 0.0150 CAD |
| 2021-02-25 | 0.0150 CAD |
| 2021-01-28 | 0.0150 CAD |
| 2020-12-30 | 0.0150 CAD |
| 2020-11-27 | 0.0150 CAD |
| 2020-09-29 | 0.0150 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.